Ahsay Backup Software Development Company Limited (HKG:8290)
Hong Kong · Delayed Price · Currency is HKD 0.0380
+0.0010 (2.70%)
Oct 2, 2026, 2:04 PM HKT
HKG:8290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 50,000 |
| Sep 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 480,000 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 28, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.13% | 1,090,000 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 310,000 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 60,000 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,040,000 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 720,000 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 130,000 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 910,000 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 1,450,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 100,000 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 160,000 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 10,000 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 890,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 70,000 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 170,000 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 2,390,000 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,210,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 320,000 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | - |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 3,620,000 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400,000 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 1,100,000 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 10,000 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 510,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | - |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |